China Mobile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 46.700 | 46.950 | 46.400 | 46.600 | 32.711 | 25,178,920 |
| 2021-11-29 | 47.300 | 47.300 | 46.800 | 46.850 | 32.887 | 15,402,540 |
| 2021-11-26 | 47.050 | 47.300 | 46.900 | 46.900 | 32.922 | 17,854,359 |
| 2021-11-25 | 47.400 | 47.650 | 46.950 | 47.350 | 33.238 | 11,583,350 |
| 2021-11-24 | 47.900 | 47.950 | 47.400 | 47.400 | 33.273 | 16,296,350 |
| 2021-11-23 | 47.500 | 47.850 | 47.450 | 47.750 | 33.518 | 11,938,680 |
| 2021-11-22 | 47.500 | 48.250 | 47.350 | 47.550 | 33.378 | 20,020,480 |
| 2021-11-19 | 47.150 | 47.500 | 47.150 | 47.350 | 33.238 | 11,246,200 |
| 2021-11-18 | 46.900 | 47.550 | 46.900 | 47.350 | 33.238 | 11,317,450 |
| 2021-11-17 | 47.000 | 47.200 | 46.900 | 47.050 | 33.027 | 11,969,860 |
| 2021-11-16 | 47.250 | 47.300 | 46.900 | 47.150 | 33.097 | 17,572,000 |
| 2021-11-15 | 47.450 | 47.550 | 46.850 | 47.250 | 33.167 | 20,329,510 |
| 2021-11-12 | 47.650 | 48.000 | 47.300 | 47.450 | 33.308 | 16,940,221 |
| 2021-11-11 | 47.550 | 48.050 | 47.350 | 47.550 | 33.378 | 21,499,920 |
| 2021-11-10 | 47.850 | 48.150 | 47.550 | 47.950 | 33.659 | 11,887,870 |
| 2021-11-09 | 48.100 | 48.300 | 47.750 | 48.100 | 33.764 | 15,813,860 |
| 2021-11-08 | 48.450 | 48.550 | 48.050 | 48.250 | 33.869 | 13,097,590 |
| 2021-11-05 | 48.250 | 48.700 | 48.000 | 48.700 | 34.185 | 13,198,330 |
| 2021-11-04 | 48.000 | 48.500 | 47.850 | 48.450 | 34.010 | 14,923,490 |
| 2021-11-03 | 48.200 | 48.600 | 48.050 | 48.150 | 33.799 | 14,916,300 |
| 2021-11-02 | 48.650 | 49.300 | 48.250 | 48.500 | 34.045 | 19,120,760 |
| 2021-11-01 | 48.400 | 48.800 | 48.050 | 48.550 | 34.080 | 14,055,060 |
| 2021-10-29 | 48.650 | 48.800 | 48.050 | 48.250 | 33.869 | 24,132,609 |
| 2021-10-28 | 48.350 | 49.100 | 48.350 | 48.850 | 34.291 | 17,616,840 |
| 2021-10-27 | 48.600 | 48.900 | 48.550 | 48.750 | 34.220 | 18,440,539 |
| 2021-10-26 | 49.200 | 49.300 | 48.800 | 49.150 | 34.501 | 12,590,840 |
| 2021-10-25 | 48.950 | 49.300 | 48.800 | 49.000 | 34.396 | 14,465,850 |
| 2021-10-22 | 48.900 | 49.500 | 48.900 | 48.950 | 34.361 | 22,151,400 |
| 2021-10-21 | 48.750 | 49.500 | 48.650 | 49.000 | 34.396 | 27,118,480 |
| 2021-10-20 | 48.800 | 48.900 | 48.500 | 48.800 | 34.256 | 14,336,290 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 2.9003 HKD |
| 2026-06-05 | 2.5200 HKD |
| 2025-09-01 | 2.7500 HKD |
| 2025-06-06 | 2.4900 HKD |
| 2024-09-02 | 2.6000 HKD |
| 2024-06-06 | 2.4000 HKD |
| 2023-09-01 | 2.4300 HKD |
| 2023-06-07 | 2.2100 HKD |
| 2022-09-06 | 2.2000 HKD |
| 2022-05-25 | 2.4300 HKD |
| 2021-08-25 | 1.6300 HKD |
| 2021-05-03 | 1.7600 HKD |
| 2020-08-27 | 1.5300 HKD |
| 2020-05-25 | 1.7230 HKD |
| 2019-08-29 | 1.5270 HKD |
| 2019-05-27 | 1.3910 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.